Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.460
-0.110 (-7.01%)
At close: Jun 30, 2025, 4:00 PM
1.550
+0.090 (6.16%)
After-hours: Jun 30, 2025, 7:59 PM EDT
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.48 | 1.51 | 1.39 | 1.46 | 1.46 | -7.01% | 650,017 |
| Jun 27, 2025 | 1.67 | 1.68 | 1.53 | 1.57 | 1.57 | -9.25% | 1,096,663 |
| Jun 26, 2025 | 1.80 | 1.82 | 1.63 | 1.73 | 1.73 | 12.34% | 20,919,641 |
| Jun 25, 2025 | 1.51 | 1.62 | 1.49 | 1.54 | 1.54 | 3.36% | 240,468 |
| Jun 24, 2025 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | 5.67% | 72,506 |
| Jun 23, 2025 | 1.44 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 70,617 |
| Jun 20, 2025 | 1.45 | 1.56 | 1.42 | 1.45 | 1.45 | - | 170,316 |
| Jun 18, 2025 | 1.43 | 1.50 | 1.39 | 1.45 | 1.45 | 0.69% | 169,938 |
| Jun 17, 2025 | 1.49 | 1.50 | 1.40 | 1.44 | 1.44 | -3.36% | 75,580 |
| Jun 16, 2025 | 1.42 | 1.56 | 1.41 | 1.49 | 1.49 | 5.67% | 193,007 |
| Jun 13, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 146,427 |
| Jun 12, 2025 | 1.50 | 1.56 | 1.49 | 1.50 | 1.50 | -1.32% | 92,591 |
| Jun 11, 2025 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -2.56% | 159,760 |
| Jun 10, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 90,333 |
| Jun 9, 2025 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 159,829 |
| Jun 6, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 77,484 |
| Jun 5, 2025 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | -4.52% | 124,780 |
| Jun 4, 2025 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | 1.31% | 58,483 |
| Jun 3, 2025 | 1.57 | 1.62 | 1.51 | 1.53 | 1.53 | -2.55% | 105,311 |
| Jun 2, 2025 | 1.61 | 1.67 | 1.55 | 1.57 | 1.57 | -2.48% | 55,603 |
| May 30, 2025 | 1.72 | 1.77 | 1.58 | 1.61 | 1.61 | -5.85% | 148,439 |
| May 29, 2025 | 1.80 | 1.82 | 1.68 | 1.71 | 1.71 | -2.29% | 65,703 |
| May 28, 2025 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -4.37% | 70,597 |
| May 27, 2025 | 1.67 | 1.87 | 1.65 | 1.83 | 1.83 | 10.24% | 166,882 |
| May 23, 2025 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -2.35% | 36,579 |
| May 22, 2025 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 2.41% | 74,508 |
| May 21, 2025 | 1.66 | 1.79 | 1.62 | 1.66 | 1.66 | 0.61% | 116,944 |
| May 20, 2025 | 1.59 | 1.68 | 1.56 | 1.65 | 1.65 | 3.12% | 127,563 |
| May 19, 2025 | 1.62 | 1.69 | 1.58 | 1.60 | 1.60 | -5.88% | 139,206 |
| May 16, 2025 | 1.87 | 1.87 | 1.53 | 1.70 | 1.70 | -13.71% | 337,147 |
| May 15, 2025 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | 0.51% | 168,770 |
| May 14, 2025 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | 0.51% | 127,748 |
| May 13, 2025 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 3.72% | 136,527 |
| May 12, 2025 | 1.85 | 1.95 | 1.81 | 1.88 | 1.88 | 6.21% | 243,584 |
| May 9, 2025 | 1.51 | 1.84 | 1.51 | 1.77 | 1.77 | 19.59% | 495,609 |
| May 8, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 3.50% | 125,526 |
| May 7, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 100,248 |
| May 6, 2025 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 66,317 |
| May 5, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 29,262 |
| May 2, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 61,980 |
| May 1, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 42,157 |
| Apr 30, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 62,278 |
| Apr 29, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -3.27% | 90,223 |
| Apr 28, 2025 | 1.54 | 1.59 | 1.50 | 1.53 | 1.53 | - | 45,265 |
| Apr 25, 2025 | 1.43 | 1.58 | 1.43 | 1.53 | 1.53 | 6.99% | 99,638 |
| Apr 24, 2025 | 1.41 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 119,704 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.37 | 1.39 | 1.39 | - | 85,133 |
| Apr 22, 2025 | 1.40 | 1.43 | 1.33 | 1.39 | 1.39 | -0.71% | 162,691 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 55,781 |
| Apr 17, 2025 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 7.41% | 144,607 |